Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	28.69	28.76	28.40	28.48	5,184	-0.08(-0.27%)
Feb 27, 2014	28.49	28.56	28.35	28.56	11,253	+0.03(+0.10%)
Feb 26, 2014	28.28	28.66	28.28	28.53	10,832	+0.44(+1.56%)
Feb 25, 2014	28.17	28.27	28.08	28.09	5,322	-0.16(-0.57%)
Feb 24, 2014	28.28	28.38	28.25	28.25	10,182	+0.24(+0.85%)
Feb 21, 2014	28.05	28.06	27.98	28.02	3,083	+0.00(+0.00%)
Feb 20, 2014	27.54	28.04	27.54	28.02	7,538	+0.38(+1.38%)
Feb 19, 2014	27.23	27.93	27.16	27.64	17,986	-0.12(-0.45%)
Feb 18, 2014	27.48	27.81	27.48	27.76	5,512	+0.29(+1.04%)
Feb 14, 2014		27.47	27.47	27.47	0	-0.04(-0.16%)
Feb 13, 2014	27.38	27.53	27.38	27.52	7,544	+0.43(+1.60%)
Feb 12, 2014	27.01	27.17	27.01	27.08	17,684	+0.10(+0.39%)
Feb 11, 2014	26.94	27.03	26.94	26.98	12,093	+0.23(+0.86%)
Feb 10, 2014	26.67	26.76	26.59	26.75	4,461	-0.13(-0.47%)
Feb 07, 2014	26.76	26.88	26.72	26.88	150,376	+0.28(+1.04%)
Feb 06, 2014	26.64	26.64	26.49	26.60	1,388	+0.33(+1.27%)
Feb 05, 2014	26.48	26.48	26.13	26.27	9,244	-0.30(-1.15%)
Feb 04, 2014	26.43	26.62	26.43	26.57	6,438	+0.22(+0.83%)
Feb 03, 2014	27.36	27.36	26.18	26.35	21,872	-1.16(-4.22%)
Jan 31, 2014	27.11	27.56	27.11	27.51	14,795	-0.13(-0.48%)
Jan 30, 2014	27.40	27.76	27.40	27.65	8,634	+0.44(+1.61%)
Jan 29, 2014	27.48	27.54	27.14	27.21	5,363	-0.45(-1.62%)
Jan 28, 2014	27.31	27.66	27.31	27.66	9,146	+0.15(+0.55%)
Jan 27, 2014	27.71	27.85	27.04	27.50	8,959	-0.19(-0.69%)
Jan 24, 2014	28.06	28.06	27.66	27.69	7,806	-0.81(-2.84%)
Jan 23, 2014	28.75	28.75	28.40	28.50	12,333	-0.37(-1.28%)
Jan 22, 2014	28.71	28.94	28.71	28.87	18,893	+0.23(+0.79%)
Jan 21, 2014	28.73	28.79	28.58	28.65	7,965	+0.04(+0.14%)
Jan 17, 2014		28.61	28.61	28.61	0	-0.19(-0.65%)
Jan 16, 2014	28.80	28.83	28.69	28.79	4,866	-0.06(-0.20%)
Jan 15, 2014	28.56	28.85	28.70	28.85	36,817	+0.29(+1.02%)
Jan 14, 2014	28.18	28.57	28.18	28.56	14,800	+0.54(+1.92%)
Jan 13, 2014	28.54	28.58	28.03	28.03	8,442	-0.62(-2.16%)
Jan 10, 2014	28.62	28.65	28.41	28.64	8,406	+0.09(+0.32%)
Jan 09, 2014	28.65	28.65	28.41	28.55	10,656	+0.01(+0.05%)
Jan 08, 2014	28.57	28.70	28.46	28.54	16,545	-0.20(-0.71%)
Jan 07, 2014	28.54	28.84	28.06	28.74	11,548	+0.20(+0.72%)
Jan 06, 2014	28.88	28.88	28.44	28.54	37,485	-0.24(-0.83%)
Jan 03, 2014	28.61	28.81	28.60	28.78	204,060	+0.27(+0.93%)
Jan 02, 2014	29.00	29.00	28.50	28.51	38,395	-0.55(-1.90%)
Dec 31, 2013		29.06	29.06	29.06	0	+0.04(+0.15%)
Dec 30, 2013	28.90	29.05	28.90	29.02	4,315	+0.01(+0.02%)
Dec 27, 2013	29.09	29.09	28.92	29.02	5,024	-0.02(-0.08%)
Dec 26, 2013	29.16	29.16	29.04	29.04	2,486	-0.05(-0.18%)
Dec 24, 2013	29.01	29.10	29.01	29.09	6,332	+0.19(+0.66%)
Dec 23, 2013	28.88	29.20	28.83	28.90	18,540	+0.17(+0.60%)
Dec 20, 2013	28.15	28.73	28.15	28.73	3,803	+0.72(+2.58%)
Dec 19, 2013	28.26	28.35	28.00	28.01	9,981	-0.17(-0.61%)
Dec 18, 2013	27.88	28.18	27.71	28.18	34,863	+0.30(+1.08%)
Dec 17, 2013	27.99	27.99	27.79	27.88	6,815	-0.10(-0.34%)
Dec 16, 2013	27.85	27.99	27.76	27.97	2,940	+0.30(+1.09%)
Dec 13, 2013	27.58	27.69	27.44	27.67	12,132	+0.09(+0.34%)
Dec 12, 2013	27.57	27.59	27.45	27.58	3,480	+0.24(+0.89%)
Dec 11, 2013	27.64	27.64	27.34	27.34	5,225	-0.50(-1.79%)
Dec 10, 2013	27.97	28.02	27.71	27.83	3,020	-0.18(-0.63%)
Dec 09, 2013	27.96	28.01	27.96	28.01	22,818	-0.05(-0.19%)
Dec 06, 2013	28.13	28.24	28.06	28.06	19,263	+0.24(+0.85%)
Dec 05, 2013	27.68	27.91	27.68	27.83	3,051	-0.07(-0.25%)
Dec 04, 2013	27.83	27.96	27.47	27.90	21,847	+0.12(+0.44%)
Dec 03, 2013	27.94	27.99	27.73	27.77	6,104	-0.12(-0.44%)